Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

3.198 -0.372 (-10.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.436 4.641 4.436 4.641 4,101 +0.20(+4.58%)
Sep 27, 2012 4.437 4.437 4.437 4.437 537 -0.13(-2.82%)
Sep 26, 2012 4.510 4.566 4.510 4.566 5,065 +0.07(+1.45%)
Sep 25, 2012 4.501 4.501 4.501 4.501 108 +0.02(+0.41%)
Sep 24, 2012 4.483 4.483 4.483 4.483 272 +0.07(+1.67%)
Sep 21, 2012 4.483 4.483 4.409 4.409 449 -0.08(-1.84%)
Sep 20, 2012 4.492 4.492 4.492 4.492 108 +0.11(+2.52%)
Sep 19, 2012 4.519 4.519 4.382 4.382 1,320 -0.03(-0.63%)
Sep 18, 2012 4.428 4.446 4.400 4.409 17,598 -0.06(-1.23%)
Sep 17, 2012 4.428 4.464 4.428 4.464 4,926 +0.01(+0.21%)
Sep 14, 2012 4.464 4.584 4.455 4.455 2,863 -0.02(-0.41%)
Sep 13, 2012 4.510 4.558 4.464 4.473 1,517 -0.06(-1.42%)
Sep 12, 2012 4.464 4.767 4.455 4.538 3,007 -0.06(-1.20%)
Sep 10, 2012 4.529 4.593 4.593 4.593 1,197 +0.07(+1.63%)
Sep 07, 2012 4.611 4.703 4.519 4.519 1,594 -0.11(-2.38%)
Sep 06, 2012 4.639 4.639 4.630 4.630 718 +0.13(+2.86%)
Sep 05, 2012 4.501 4.501 4.464 4.501 1,739 -0.16(-3.47%)
Sep 04, 2012 4.593 4.701 4.539 4.663 1,757 +0.11(+2.34%)
Aug 31, 2012 4.547 4.777 4.501 4.556 9,895 +0.02(+0.40%)
Aug 30, 2012 4.455 4.538 4.455 4.538 381 +0.08(+1.86%)
Aug 29, 2012 4.492 4.492 4.455 4.455 1,524 -0.09(-2.00%)
Aug 27, 2012 4.546 4.546 4.546 4.546 544 +0.10(+2.25%)
Aug 24, 2012 4.547 4.583 4.363 4.446 3,636 -0.15(-3.20%)
Aug 23, 2012 4.593 4.593 4.593 4.593 787 +0.00(+0.00%)
Aug 22, 2012 4.712 4.712 4.593 4.593 3,734 -0.12(-2.57%)
Aug 20, 2012 4.813 4.714 4.714 4.714 1,197 -0.01(-0.16%)
Aug 15, 2012 4.721 4.721 4.721 4.721 4,354 +0.06(+1.18%)
Aug 14, 2012 4.593 4.666 4.593 4.666 683 +0.09(+2.01%)
Aug 13, 2012 4.501 4.574 4.501 4.574 217 +0.07(+1.63%)
Aug 10, 2012 4.501 4.620 4.501 4.501 5,364 +0.00(+0.00%)
Aug 09, 2012 4.391 4.501 4.391 4.501 5,963 +0.14(+3.16%)
Aug 08, 2012 4.308 4.363 4.299 4.363 1,137 -0.04(-0.84%)
Aug 07, 2012 4.409 4.418 4.207 4.400 15,200 -0.08(-1.84%)
Aug 06, 2012 4.473 4.483 4.372 4.483 2,239 +0.07(+1.67%)
Aug 01, 2012 4.437 4.409 4.409 4.409 3,919 +0.00(+0.00%)
Jul 31, 2012 4.336 4.409 4.326 4.409 2,902 -0.03(-0.62%)
Jul 30, 2012 4.152 4.446 4.152 4.437 3,477 -0.06(-1.43%)
Jul 27, 2012 4.455 4.556 4.382 4.501 7,303 -0.09(-2.00%)
Jul 26, 2012 4.593 4.593 4.593 4.593 218 +0.03(+0.55%)
Jul 25, 2012 4.547 4.568 4.547 4.568 631 +0.01(+0.16%)
Jul 24, 2012 4.703 4.703 4.560 4.560 645 -0.17(-3.60%)
Jul 23, 2012 4.721 4.731 4.721 4.731 870 +0.01(+0.19%)
Jul 20, 2012 4.721 4.721 4.721 4.721 217 +0.12(+2.59%)
Jul 19, 2012 4.602 4.602 4.547 4.602 4,093 -0.10(-2.05%)
Jul 17, 2012 4.694 4.699 4.699 4.699 1,197 -0.03(-0.68%)
Jul 16, 2012 4.620 4.758 4.620 4.731 440 +0.14(+3.00%)
Jul 13, 2012 4.731 4.731 4.593 4.593 1,346 +0.00(+0.00%)
Jul 12, 2012 4.648 4.648 4.593 4.593 1,306 -0.20(-4.21%)
Jul 11, 2012 4.758 4.813 4.758 4.795 753 +0.17(+3.57%)
Jul 10, 2012 4.685 4.685 4.630 4.630 518 -0.06(-1.37%)
Jul 09, 2012 4.868 4.868 4.685 4.694 4,311 -0.02(-0.39%)
Jul 05, 2012 4.767 4.712 4.712 4.712 1,088 -0.06(-1.16%)
Jul 03, 2012 4.768 4.768 4.767 4.767 217 -0.10(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.